股票概览
2.34
-1.68%
-0.04
2.39
开盘价
2.4
最高价
2.33
最低价
99,511
成交量
数据更新至: 2024-06-28
技术指标
2.37
MA5 (5日均线)
2.42
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2.39 | 2.4 | 2.33 | 2.34 | -1.68% | 99,511 | 23,568,950 |
| 2024-06-27 | 2.44 | 2.46 | 2.38 | 2.38 | -2.06% | 58,577 | 14,162,379 |
| 2024-06-26 | 2.38 | 2.44 | 2.34 | 2.43 | +2.53% | 67,366 | 16,159,996 |
| 2024-06-25 | 2.34 | 2.41 | 2.32 | 2.37 | +1.28% | 71,815 | 16,977,924 |
| 2024-06-24 | 2.41 | 2.41 | 2.3 | 2.34 | -2.9% | 110,480 | 25,845,250 |
| 2024-06-21 | 2.41 | 2.43 | 2.38 | 2.41 | -0.41% | 92,359 | 22,225,676 |
| 2024-06-20 | 2.49 | 2.49 | 2.4 | 2.42 | -2.42% | 84,069 | 20,468,110 |
| 2024-06-19 | 2.5 | 2.51 | 2.46 | 2.48 | -0.8% | 62,128 | 15,393,331 |
| 2024-06-18 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 64,219 | 15,993,694 |
| 2024-06-17 | 2.53 | 2.57 | 2.49 | 2.5 | 0% | 99,758 | 25,146,944 |
| 2024-06-14 | 2.47 | 2.52 | 2.44 | 2.5 | +1.21% | 93,216 | 23,225,195 |
| 2024-06-13 | 2.5 | 2.51 | 2.46 | 2.47 | -1.2% | 84,364 | 20,871,176 |
| 2024-06-12 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 97,863 | 24,399,482 |
| 2024-06-11 | 2.51 | 2.53 | 2.46 | 2.5 | -0.79% | 99,497 | 24,828,282 |
| 2024-06-07 | 2.44 | 2.52 | 2.43 | 2.52 | +4.13% | 112,742 | 27,967,638 |
| 2024-06-06 | 2.53 | 2.56 | 2.39 | 2.42 | -4.35% | 173,078 | 42,303,658 |
| 2024-06-05 | 2.62 | 2.63 | 2.53 | 2.53 | -3.8% | 134,186 | 34,554,921 |
| 2024-06-04 | 2.62 | 2.66 | 2.58 | 2.63 | +0.77% | 98,755 | 25,900,511 |
| 2024-06-03 | 2.68 | 2.69 | 2.59 | 2.61 | -2.25% | 141,542 | 37,128,852 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：